KissMeData/025900/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191100	1093295805	8880	8880	8880	8880	5371
3	20250328	191000	1093295805	8880	8880	8880	8880	0
4	20250328	190900	1093295805	8880	8880	8880	8880	0
5	20250328	190800	1093295805	8880	8880	8880	8880	0
6	20250328	190700	1093295805	8880	8880	8880	8880	0
7	20250328	190600	1093295805	8880	8880	8880	8880	0
8	20250328	190500	1093295805	8880	8880	8880	8880	0
9	20250328	190400	1093295805	8880	8880	8880	8880	0
10	20250328	190300	1093295805	8880	8880	8880	8880	0
11	20250328	190200	1093295805	8880	8880	8880	8880	0
12	20250328	190100	1093295805	8880	8880	8880	8880	0
13	20250328	190000	1093295805	8880	8880	8880	8880	0
14	20250328	185900	1093295805	8880	8880	8880	8880	0
15	20250328	185800	1093295805	8880	8880	8880	8880	0
16	20250328	185700	1093295805	8880	8880	8880	8880	0
17	20250328	185600	1093295805	8880	8880	8880	8880	0
18	20250328	185500	1093295805	8880	8880	8880	8880	0
19	20250328	185400	1093295805	8880	8880	8880	8880	0
20	20250328	185300	1093295805	8880	8880	8880	8880	0
21	20250328	185200	1093295805	8880	8880	8880	8880	0
22	20250328	185100	1093295805	8880	8880	8880	8880	0
23	20250328	185000	1093295805	8880	8880	8880	8880	0
24	20250328	184900	1093295805	8880	8880	8880	8880	0
25	20250328	184800	1093295805	8880	8880	8880	8880	0
26	20250328	184700	1093295805	8880	8880	8880	8880	0
27	20250328	184600	1093295805	8880	8880	8880	8880	0
28	20250328	184500	1093295805	8880	8880	8880	8880	0
29	20250328	184400	1093295805	8880	8880	8880	8880	0
30	20250328	184300	1093295805	8880	8880	8880	8880	0
31	20250328	184200	1093295805	8880	8880	8880	8880	0
32	20250328	184100	1093295805	8880	8880	8880	8880	5371
33	20250328	184000	1093295805	8880	8880	8880	8880	0
34	20250328	183900	1093295805	8880	8880	8880	8880	0
35	20250328	183800	1093295805	8880	8880	8880	8880	0
36	20250328	183700	1093295805	8880	8880	8880	8880	0
37	20250328	183600	1093295805	8880	8880	8880	8880	0
38	20250328	183500	1093295805	8880	8880	8880	8880	0
39	20250328	183400	1093295805	8880	8880	8880	8880	0
40	20250328	183300	1093295805	8880	8880	8880	8880	0
41	20250328	183200	1093295805	8880	8880	8880	8880	0
42	20250328	183100	1093295805	8880	8880	8880	8880	0
43	20250328	183000	1093295805	8880	8880	8880	8880	0
44	20250328	182900	1093295805	8880	8880	8880	8880	0
45	20250328	182800	1093295805	8880	8880	8880	8880	0
46	20250328	182700	1093295805	8880	8880	8880	8880	0
47	20250328	182600	1093295805	8880	8880	8880	8880	0
48	20250328	182500	1093295805	8880	8880	8880	8880	0
49	20250328	182400	1093295805	8880	8880	8880	8880	0
50	20250328	182300	1093295805	8880	8880	8880	8880	0
51	20250328	182200	1093295805	8880	8880	8880	8880	0
52	20250328	182100	1093295805	8880	8880	8880	8880	0
53	20250328	182000	1093295805	8880	8880	8880	8880	0
54	20250328	181900	1093295805	8880	8880	8880	8880	0
55	20250328	181800	1093295805	8880	8880	8880	8880	0
56	20250328	181700	1093295805	8880	8880	8880	8880	0
57	20250328	181600	1093295805	8880	8880	8880	8880	0
58	20250328	181500	1093295805	8880	8880	8880	8880	0
59	20250328	181400	1093295805	8880	8880	8880	8880	0
60	20250328	181300	1093295805	8880	8880	8880	8880	0
61	20250328	181200	1093295805	8880	8880	8880	8880	0
62	20250328	181100	1093295805	8880	8880	8880	8880	5371
63	20250328	181000	1093295805	8880	8880	8880	8880	0
64	20250328	180900	1093295805	8880	8880	8880	8880	0
65	20250328	180800	1093295805	8880	8880	8880	8880	0
66	20250328	180700	1093295805	8880	8880	8880	8880	0
67	20250328	180600	1093295805	8880	8880	8880	8880	0
68	20250328	180500	1093295805	8880	8880	8880	8880	0
69	20250328	180400	1093295805	8880	8880	8880	8880	0
70	20250328	180300	1093295805	8880	8880	8880	8880	0
71	20250328	180200	1093295805	8880	8880	8880	8880	0
72	20250328	180100	1093295805	8880	8880	8880	8880	0
73	20250328	180000	1093295805	8880	8880	8880	8880	0
74	20250328	175900	1093295805	8880	8880	8880	8880	0
75	20250328	175800	1093295805	8880	8880	8880	8880	0
76	20250328	175700	1093295805	8880	8880	8880	8880	0
77	20250328	175600	1093295805	8880	8880	8880	8880	0
78	20250328	175500	1093295805	8880	8880	8880	8880	0
79	20250328	175400	1093295805	8880	8880	8880	8880	0
80	20250328	175300	1093295805	8880	8880	8880	8880	0
81	20250328	175200	1093295805	8880	8880	8880	8880	0
82	20250328	175100	1093295805	8880	8880	8880	8880	0
83	20250328	175000	1093295805	8880	8880	8880	8880	0
84	20250328	174900	1093295805	8880	8880	8880	8880	0
85	20250328	174800	1093295805	8880	8880	8880	8880	0
86	20250328	174700	1093295805	8880	8880	8880	8880	0
87	20250328	174600	1093295805	8880	8880	8880	8880	0
88	20250328	174500	1093295805	8880	8880	8880	8880	0
89	20250328	174400	1093295805	8880	8880	8880	8880	0
90	20250328	174300	1093295805	8880	8880	8880	8880	0
91	20250328	174200	1093295805	8880	8880	8880	8880	0
92	20250328	174100	1093295805	8880	8880	8880	8880	5371
93	20250328	174000	1093295805	8880	8880	8880	8880	0
94	20250328	173900	1093295805	8880	8880	8880	8880	0
95	20250328	173800	1093295805	8880	8880	8880	8880	0
96	20250328	173700	1093295805	8880	8880	8880	8880	0
97	20250328	173600	1093295805	8880	8880	8880	8880	0
98	20250328	173500	1093295805	8880	8880	8880	8880	0
99	20250328	173400	1093295805	8880	8880	8880	8880	0
100	20250328	173300	1093295805	8880	8880	8880	8880	0
101	20250328	173200	1093295805	8880	8880	8880	8880	0
102	20250328	173100	1093295805	8880	8880	8880	8880	0
103	20250328	173000	1093295805	8880	8880	8880	8880	0
104	20250328	172900	1093295805	8880	8880	8880	8880	0
105	20250328	172800	1093295805	8880	8880	8880	8880	0
106	20250328	172700	1093295805	8880	8880	8880	8880	0
107	20250328	172600	1093295805	8880	8880	8880	8880	0
108	20250328	172500	1093295805	8880	8880	8880	8880	0
109	20250328	172400	1093295805	8880	8880	8880	8880	0
110	20250328	172300	1093295805	8880	8880	8880	8880	0
111	20250328	172200	1093295805	8880	8880	8880	8880	0
112	20250328	172100	1093295805	8880	8880	8880	8880	0
113	20250328	172000	1093295805	8880	8880	8880	8880	0
114	20250328	171900	1093295805	8880	8880	8880	8880	0
115	20250328	171800	1093295805	8880	8880	8880	8880	0
116	20250328	171700	1093295805	8880	8880	8880	8880	0
117	20250328	171600	1093295805	8880	8880	8880	8880	0
118	20250328	171500	1093295805	8880	8880	8880	8880	0
119	20250328	171400	1093295805	8880	8880	8880	8880	0
120	20250328	171300	1093295805	8880	8880	8880	8880	0
121	20250328	171200	1093295805	8880	8880	8880	8880	0
122	20250328	171100	1093295805	8880	8880	8880	8880	5371
123	20250328	171000	1093295805	8880	8880	8880	8880	0
124	20250328	170900	1093295805	8880	8880	8880	8880	0
125	20250328	170800	1093295805	8880	8880	8880	8880	0
126	20250328	170700	1093295805	8880	8880	8880	8880	0
127	20250328	170600	1093295805	8880	8880	8880	8880	0
128	20250328	170500	1093295805	8880	8880	8880	8880	0
129	20250328	170400	1093295805	8880	8880	8880	8880	0
130	20250328	170300	1093295805	8880	8880	8880	8880	0
131	20250328	170200	1093295805	8880	8880	8880	8880	0
132	20250328	170100	1093295805	8880	8880	8880	8880	0
133	20250328	170000	1093295805	8880	8880	8880	8880	0
134	20250328	165900	1093295805	8880	8880	8880	8880	0
135	20250328	165800	1093295805	8880	8880	8880	8880	0
136	20250328	165700	1093295805	8880	8880	8880	8880	0
137	20250328	165600	1093295805	8880	8880	8880	8880	0
138	20250328	165500	1093295805	8880	8880	8880	8880	0
139	20250328	165400	1093295805	8880	8880	8880	8880	0
140	20250328	165300	1093295805	8880	8880	8880	8880	0
141	20250328	165200	1093295805	8880	8880	8880	8880	0
142	20250328	165100	1093295805	8880	8880	8880	8880	0
143	20250328	165000	1093295805	8880	8880	8880	8880	0
144	20250328	164900	1093295805	8880	8880	8880	8880	0
145	20250328	164800	1093295805	8880	8880	8880	8880	0
146	20250328	164700	1093295805	8880	8880	8880	8880	0
147	20250328	164600	1093295805	8880	8880	8880	8880	0
148	20250328	164500	1093295805	8880	8880	8880	8880	0
149	20250328	164400	1093295805	8880	8880	8880	8880	0
150	20250328	164300	1093295805	8880	8880	8880	8880	0
151	20250328	164200	1093295805	8880	8880	8880	8880	0
152	20250328	164100	1093295805	8880	8880	8880	8880	5371
153	20250328	164000	1093295805	8880	8880	8880	8880	0
154	20250328	163900	1093295805	8880	8880	8880	8880	0
155	20250328	163800	1093295805	8880	8880	8880	8880	0
156	20250328	163700	1093295805	8880	8880	8880	8880	0
157	20250328	163600	1093295805	8880	8880	8880	8880	0
158	20250328	163500	1093295805	8880	8880	8880	8880	0
159	20250328	163400	1093295805	8880	8880	8880	8880	0
160	20250328	163300	1093295805	8880	8880	8880	8880	0
161	20250328	163200	1093295805	8880	8880	8880	8880	0
162	20250328	163100	1093295805	8880	8880	8880	8880	0
163	20250328	163000	1093295805	8880	8880	8880	8880	0
164	20250328	162900	1093295805	8880	8880	8880	8880	0
165	20250328	162800	1093295805	8880	8880	8880	8880	0
166	20250328	162700	1093295805	8880	8880	8880	8880	0
167	20250328	162600	1093295805	8880	8880	8880	8880	0
168	20250328	162500	1093295805	8880	8880	8880	8880	0
169	20250328	162400	1093295805	8880	8880	8880	8880	0
170	20250328	162300	1093295805	8880	8880	8880	8880	0
171	20250328	162200	1093295805	8880	8880	8880	8880	0
172	20250328	162100	1093295805	8880	8880	8880	8880	0
173	20250328	162000	1093295805	8880	8880	8880	8880	0
174	20250328	161900	1093295805	8880	8880	8880	8880	0
175	20250328	161800	1093295805	8880	8880	8880	8880	0
176	20250328	161700	1093295805	8880	8880	8880	8880	0
177	20250328	161600	1093295805	8880	8880	8880	8880	0
178	20250328	161500	1093295805	8880	8880	8880	8880	0
179	20250328	161400	1093295805	8880	8880	8880	8880	0
180	20250328	161300	1093295805	8880	8880	8880	8880	0
181	20250328	161200	1093295805	8880	8880	8880	8880	0
182	20250328	161100	1093295805	8880	8880	8880	8880	5371
183	20250328	161000	1093295805	8880	8880	8880	8880	0
184	20250328	160900	1093295805	8880	8880	8880	8880	0
185	20250328	160800	1093295805	8880	8880	8880	8880	0
186	20250328	160700	1093295805	8880	8880	8880	8880	0
187	20250328	160600	1093295805	8880	8880	8880	8880	0
188	20250328	160500	1093295805	8880	8880	8880	8880	0
189	20250328	160400	1093295805	8880	8880	8880	8880	0
190	20250328	160300	1093295805	8880	8880	8880	8880	0
191	20250328	160200	1093295805	8880	8880	8880	8880	0
192	20250328	160100	1093295805	8880	8880	8880	8880	0
193	20250328	160000	1093295805	8880	8880	8880	8880	0
194	20250328	155900	1093295805	8880	8880	8880	8880	0
195	20250328	155800	1093295805	8880	8880	8880	8880	0
196	20250328	155700	1093295805	8880	8880	8880	8880	0
197	20250328	155600	1093295805	8880	8880	8880	8880	0
198	20250328	155500	1093295805	8880	8880	8880	8880	0
199	20250328	155400	1093295805	8880	8880	8880	8880	0
200	20250328	155300	1093295805	8880	8880	8880	8880	0
201	20250328	155200	1093295805	8880	8880	8880	8880	0
202	20250328	155100	1093295805	8880	8880	8880	8880	0
203	20250328	155000	1093295805	8880	8880	8880	8880	0
204	20250328	154900	1093295805	8880	8880	8880	8880	0
205	20250328	154800	1093295805	8880	8880	8880	8880	0
206	20250328	154700	1093295805	8880	8880	8880	8880	0
207	20250328	154600	1093295805	8880	8880	8880	8880	0
208	20250328	154500	1093295805	8880	8880	8880	8880	0
209	20250328	154400	1093295805	8880	8880	8880	8880	0
210	20250328	154300	1093295805	8880	8880	8880	8880	0
211	20250328	154200	1093295805	8880	8880	8880	8880	0
212	20250328	154100	1093295805	8880	8880	8880	8880	5371
213	20250328	154000	1093295805	8880	8880	8880	8880	0
214	20250328	153900	1093295805	8880	8880	8880	8880	0
215	20250328	153800	1093295805	8880	8880	8880	8880	0
216	20250328	153700	1093295805	8880	8880	8880	8880	0
217	20250328	153600	1093295805	8880	8880	8880	8880	0
218	20250328	153500	1093295805	8880	8880	8880	8880	0
219	20250328	153400	1093295805	8880	8880	8880	8880	0
220	20250328	153300	1093295805	8880	8880	8880	8880	0
221	20250328	153200	1093295805	8880	8880	8880	8880	0
222	20250328	153100	1093295805	8880	8880	8880	8880	0
223	20250328	153000	1093295805	8880	8880	8880	8880	5371
224	20250328	152900	1045601325	8940	8940	8940	8940	0
225	20250328	152800	1045601325	8940	8940	8940	8940	0
226	20250328	152700	1045601325	8940	8940	8940	8940	0
227	20250328	152600	1045601325	8940	8940	8940	8940	0
228	20250328	152500	1045601325	8940	8940	8940	8940	0
229	20250328	152400	1045601325	8940	8940	8940	8940	0
230	20250328	152300	1045601325	8940	8940	8940	8940	0
231	20250328	152200	1045601325	8940	8940	8940	8940	0
232	20250328	152100	1045601325	8940	8940	8940	8940	0
233	20250328	152000	1045601325	8940	8940	8940	8940	0
234	20250328	151900	1045601325	8940	8910	8940	8910	421
235	20250328	151800	1041849865	8920	8920	8920	8900	1803
236	20250328	151700	1025788905	8920	8920	8930	8910	599
237	20250328	151600	1020450675	8920	8920	8950	8920	602
238	20250328	151500	1015080535	8950	8930	8960	8930	760
239	20250328	151400	1008293225	8940	8940	8960	8920	1005
240	20250328	151300	999304335	8920	8940	8960	8920	1554
241	20250328	151200	985418635	8940	8970	8970	8920	2740
242	20250328	151100	960937595	8970	8960	8970	8960	514
243	20250328	151000	956332025	8960	8970	8970	8960	139
244	20250328	150900	955086185	8990	8990	8990	8990	0
245	20250328	150800	955086185	8990	8990	8990	8990	6
246	20250328	150700	955032245	8980	8980	8990	8980	611
247	20250328	150600	949545445	8980	8980	8990	8980	82
248	20250328	150500	948809075	8990	8970	8990	8970	456
249	20250328	150400	944715725	8970	8960	8970	8960	269
250	20250328	150300	942305465	8960	8960	8970	8940	127
251	20250328	150200	941167545	8960	8950	8970	8950	100
252	20250328	150100	940272125	8970	8950	8970	8930	527
253	20250328	150000	935555395	8960	8960	8960	8960	0
254	20250328	145900	935555395	8960	8960	8960	8960	11
255	20250328	145800	935456835	8960	8960	8970	8960	183
256	20250328	145700	933816955	8960	8960	8960	8960	20
257	20250328	145600	933637755	8960	8950	8960	8950	841
258	20250328	145500	926110315	8950	8950	8950	8950	0
259	20250328	145400	926110315	8950	8950	8950	8950	0
260	20250328	145300	926110315	8950	8990	8990	8950	201
261	20250328	145200	924311325	8940	8940	8940	8940	7
262	20250328	145100	924248745	9000	9000	9000	9000	0
263	20250328	145000	924248745	9000	8970	9000	8970	55
264	20250328	144900	923754555	8930	8930	8930	8930	0
265	20250328	144800	923754555	8930	8960	8970	8930	1022
266	20250328	144700	914618195	8980	8970	8980	8970	62
267	20250328	144600	914061635	8950	8950	8950	8950	0
268	20250328	144500	914061635	8950	8940	8950	8930	78
269	20250328	144400	913364415	8940	8940	8940	8940	10
270	20250328	144300	913275015	8950	8940	8950	8940	513
271	20250328	144200	908683795	8980	8970	8980	8970	174
272	20250328	144100	907122265	8960	8940	8960	8940	14
273	20250328	144000	906996905	8950	8950	8950	8950	0
274	20250328	143900	906996905	8950	8950	8950	8950	203
275	20250328	143800	905180055	8940	8950	8950	8920	309
276	20250328	143700	902419025	8960	8960	8960	8960	33
277	20250328	143600	902123345	8930	8930	8930	8930	0
278	20250328	143500	902123345	8930	8960	8960	8930	242
279	20250328	143400	899960765	8960	8960	8960	8950	129
280	20250328	143300	898805145	8930	8970	8970	8930	110
281	20250328	143200	897822425	8980	8940	8980	8940	53
282	20250328	143100	897347215	8960	8990	8990	8930	212
283	20250328	143000	895441725	8970	8940	8990	8940	1422
284	20250328	142900	882695355	8920	8920	8920	8910	952
285	20250328	142800	874206445	8920	8930	8930	8920	157
286	20250328	142700	872804475	8940	8940	8940	8940	40
287	20250328	142600	872446875	8940	8930	8940	8930	20
288	20250328	142500	872268175	8940	8940	8940	8940	110
289	20250328	142400	871284775	8930	8930	8930	8930	0
290	20250328	142300	871284775	8930	8930	8930	8920	113
291	20250328	142200	870275795	8930	8930	8930	8930	213
292	20250328	142100	868373705	8930	8940	8940	8930	5
293	20250328	142000	868329045	8940	8940	8940	8930	16
294	20250328	141900	868186065	8930	8930	8930	8920	91
295	20250328	141800	867373835	8920	8930	8930	8920	478
296	20250328	141700	863109925	8930	8930	8930	8930	62
297	20250328	141600	862556265	8930	8930	8940	8920	165
298	20250328	141500	861081435	8920	8940	8940	8920	2000
299	20250328	141400	843220155	8950	8950	8950	8950	0
300	20250328	141300	843220155	8950	8950	8950	8950	1
301	20250328	141200	843211205	8950	8950	8950	8950	0
302	20250328	141100	843211205	8950	8950	8950	8950	50
303	20250328	141000	842763705	8950	8940	8950	8940	1328
304	20250328	140900	830891375	8940	8940	8940	8940	179
305	20250328	140800	829291115	8950	8950	8950	8950	2
306	20250328	140700	829273215	8950	8950	8950	8950	50
307	20250328	140600	828825715	8950	8960	8960	8950	33
308	20250328	140500	828530045	8960	8960	8960	8960	0
309	20250328	140400	828530045	8960	8960	8960	8960	21
310	20250328	140300	828341885	8950	8960	8960	8950	23
311	20250328	140200	828135815	8950	8950	8950	8950	386
312	20250328	140100	824681115	8980	8960	8980	8960	257
313	20250328	140000	822374415	8950	8950	8950	8950	0
314	20250328	135900	822374415	8950	8950	8950	8950	0
315	20250328	135800	822374415	8950	8950	8950	8950	60
316	20250328	135700	821837415	8950	8950	8950	8950	20
317	20250328	135600	821658415	8950	8950	8950	8950	10
318	20250328	135500	821568915	8960	8960	8960	8960	1
319	20250328	135400	821559955	8950	8950	8950	8950	139
320	20250328	135300	820315905	8960	8960	8960	8960	1
321	20250328	135200	820306945	8950	8960	8960	8940	1802
322	20250328	135100	804179385	8960	8950	8960	8950	112
323	20250328	135000	803176905	8970	8970	8970	8970	0
324	20250328	134900	803176905	8970	8970	8970	8970	0
325	20250328	134800	803176905	8970	8970	8970	8970	127
326	20250328	134700	802037715	8970	8970	8970	8970	27
327	20250328	134600	801795525	8970	8970	8970	8970	0
328	20250328	134500	801795525	8970	8970	8970	8970	0
329	20250328	134400	801795525	8970	8970	8970	8970	0
330	20250328	134300	801795525	8970	8970	8980	8970	68
331	20250328	134200	801185135	8970	8970	8970	8970	43
332	20250328	134100	800799425	8970	8970	8970	8970	22
333	20250328	134000	800602085	8970	8950	8970	8950	152
334	20250328	133900	799241245	8950	8960	8960	8950	120
335	20250328	133800	798166295	8960	8960	8960	8960	27
336	20250328	133700	797924375	8960	8970	8970	8960	53
337	20250328	133600	797449285	8970	8970	8980	8950	140
338	20250328	133500	796192785	8960	8980	8980	8960	164
339	20250328	133400	794721705	8970	8970	8970	8970	1
340	20250328	133300	794712735	8980	8980	8980	8980	7
341	20250328	133200	794649875	8970	8970	8970	8970	32
342	20250328	133100	794362835	8970	8950	8970	8950	132
343	20250328	133000	793180645	8950	8970	8970	8950	70
344	20250328	132900	792553305	8970	8970	8970	8970	0
345	20250328	132800	792553305	8970	8960	8970	8960	89
346	20250328	132700	791755775	8980	8980	8980	8980	30
347	20250328	132600	791486375	8970	8980	8980	8970	22
348	20250328	132500	791288925	8960	8980	8980	8960	402
349	20250328	132400	787686605	8960	8980	8980	8960	724
350	20250328	132300	781194045	8980	8980	8980	8980	3
351	20250328	132200	781167105	8970	8970	8970	8960	55
352	20250328	132100	780673855	8970	8970	8970	8970	9
353	20250328	132000	780593125	8960	8960	8960	8960	0
354	20250328	131900	780593125	8960	8960	8960	8960	0
355	20250328	131800	780593125	8960	8960	8960	8960	0
356	20250328	131700	780593125	8960	8970	8970	8960	283
357	20250328	131600	778056895	8980	8980	8980	8980	0
358	20250328	131500	778056895	8980	8980	8980	8980	168
359	20250328	131400	776548255	8980	8990	8990	8980	304
360	20250328	131300	773816485	8990	8990	8990	8990	77
361	20250328	131200	773124255	9000	9000	9000	9000	50
362	20250328	131100	772674255	9000	9000	9000	9000	50
363	20250328	131000	772224255	9000	9000	9000	9000	0
364	20250328	130900	772224255	9000	9000	9000	9000	154
365	20250328	130800	770838255	9000	9000	9000	9000	10
366	20250328	130700	770748255	8990	8990	8990	8990	51
367	20250328	130600	770289765	9000	9000	9000	9000	1
368	20250328	130500	770280765	9000	9000	9000	9000	5
369	20250328	130400	770235765	9010	9000	9020	8990	119
370	20250328	130300	769163765	9010	9010	9010	9010	0
371	20250328	130200	769163765	9010	9000	9010	9000	272
372	20250328	130100	766714555	9010	9010	9020	9010	158
373	20250328	130000	765290915	9000	9000	9000	9000	205
374	20250328	125900	763445915	9000	9000	9000	9000	0
375	20250328	125800	763445915	9000	9020	9020	9000	250
376	20250328	125700	761191825	9000	8980	9000	8980	86
377	20250328	125600	760418215	8990	8960	8990	8960	1655
378	20250328	125500	745583345	8970	8970	8970	8960	51
379	20250328	125400	745125915	8970	8990	8990	8970	145
380	20250328	125300	743823985	8980	8990	8990	8980	72
381	20250328	125200	743176725	8990	8980	8990	8980	33
382	20250328	125100	742880165	8990	8990	8990	8990	29
383	20250328	125000	742619455	8960	8980	8980	8960	106
384	20250328	124900	741669155	8990	8970	8990	8960	168
385	20250328	124800	740161635	8970	8970	8970	8970	0
386	20250328	124700	740161635	8970	8970	8970	8970	0
387	20250328	124600	740161635	8970	8970	8970	8970	199
388	20250328	124500	738376605	8990	8970	8990	8970	35
389	20250328	124400	738062115	8970	9010	9010	8970	475
390	20250328	124300	733796165	9000	8990	9000	8990	128
391	20250328	124200	732644415	8990	8990	8990	8990	11
392	20250328	124100	732545525	8990	8990	9000	8990	56
393	20250328	124000	732041965	9010	9010	9010	9010	16
394	20250328	123900	731897805	8990	9000	9000	8980	43
395	20250328	123800	731511225	8990	8990	8990	8990	12
396	20250328	123700	731403345	8990	8990	8990	8990	60
397	20250328	123600	730863945	9000	9000	9000	9000	0
398	20250328	123500	730863945	9000	9000	9000	9000	3
399	20250328	123400	730836945	8980	9000	9000	8980	2
400	20250328	123300	730818965	8990	8990	8990	8990	0
401	20250328	123200	730818965	8990	8990	8990	8990	53
402	20250328	123100	730342495	9000	9000	9000	9000	0
403	20250328	123000	730342495	9000	9000	9000	9000	0
404	20250328	122900	730342495	9000	9000	9000	9000	203
405	20250328	122800	728515495	9020	9020	9020	9020	0
406	20250328	122700	728515495	9020	9020	9020	9020	0
407	20250328	122600	728515495	9020	9020	9020	9020	11
408	20250328	122500	728416275	9030	9000	9040	9000	86
409	20250328	122400	727640385	9000	9000	9000	9000	0
410	20250328	122300	727640385	9000	9000	9000	9000	2
411	20250328	122200	727622385	9000	9000	9000	9000	3
412	20250328	122100	727595385	9000	9000	9000	9000	1
413	20250328	122000	727586385	9000	9000	9000	9000	0
414	20250328	121900	727586385	9000	9000	9000	9000	1
415	20250328	121800	727577385	9000	8990	9010	8990	7
416	20250328	121700	727514375	9000	9000	9000	9000	1
417	20250328	121600	727505375	9000	9000	9000	9000	98
418	20250328	121500	726623375	9010	9000	9010	9000	8
419	20250328	121400	726551315	9000	9000	9000	9000	10
420	20250328	121300	726461315	9000	9000	9000	9000	311
421	20250328	121200	723662315	9010	9010	9010	9010	15
422	20250328	121100	723527165	9000	9000	9000	9000	151
423	20250328	121000	722168165	9000	9000	9000	9000	0
424	20250328	120900	722168165	9000	9000	9000	9000	0
425	20250328	120800	722168165	9000	9000	9000	9000	378
426	20250328	120700	718766165	8990	8990	8990	8990	0
427	20250328	120600	718766165	8990	8990	8990	8990	47
428	20250328	120500	718343635	9000	8990	9000	8990	31
429	20250328	120400	718064745	8990	8970	8990	8970	388
430	20250328	120300	714578625	8980	8970	8980	8970	424
431	20250328	120200	710772675	8980	8980	8980	8980	183
432	20250328	120100	709129335	8980	8980	8980	8980	200
433	20250328	120000	707333335	8990	8990	8990	8990	18
434	20250328	115900	707171515	8990	8990	8990	8990	8
435	20250328	115800	707099595	8990	9000	9000	8990	149
436	20250328	115700	705760075	8990	8990	8990	8990	0
437	20250328	115600	705760075	8990	8990	8990	8990	0
438	20250328	115500	705760075	8990	8990	8990	8990	1
439	20250328	115400	705751085	8990	9000	9000	8990	77
440	20250328	115300	705058275	9000	9000	9000	9000	18
441	20250328	115200	704896275	9000	9010	9010	8990	212
442	20250328	115100	702989155	9010	9020	9030	9000	687
443	20250328	115000	696803455	9020	9020	9020	9020	0
444	20250328	114900	696803455	9020	9020	9020	9020	18
445	20250328	114800	696641095	9010	9020	9020	9010	57
446	20250328	114700	696127495	9020	9020	9020	9020	2
447	20250328	114600	696109455	9020	9020	9020	9020	1
448	20250328	114500	696100435	9020	9010	9020	9010	13
449	20250328	114400	695983185	9020	9020	9020	9020	1
450	20250328	114300	695974165	9020	9030	9030	9020	3
451	20250328	114200	695947095	9000	9020	9020	8980	1488
452	20250328	114100	682553075	9040	9040	9040	9040	10
453	20250328	114000	682462675	9050	9050	9050	9050	0
454	20250328	113900	682462675	9050	9050	9050	9050	0
455	20250328	113800	682462675	9050	9050	9050	9050	0
456	20250328	113700	682462675	9050	9050	9050	9050	0
457	20250328	113600	682462675	9050	9020	9050	8990	1000
458	20250328	113500	673459655	9020	9020	9020	9020	0
459	20250328	113400	673459655	9020	9020	9020	9020	0
460	20250328	113300	673459655	9020	9020	9020	9020	60
461	20250328	113200	672918455	9020	9020	9020	9020	1
462	20250328	113100	672909435	9020	9040	9040	9020	39
463	20250328	113000	672557345	9020	9040	9040	9020	31
464	20250328	112900	672277505	9050	9010	9050	9010	392
465	20250328	112800	668742035	9010	9010	9010	9010	0
466	20250328	112700	668742035	9010	9000	9010	9000	6
467	20250328	112600	668688015	9000	9000	9000	9000	0
468	20250328	112500	668688015	9000	9000	9000	9000	52
469	20250328	112400	668220015	9000	9000	9000	9000	8
470	20250328	112300	668148015	9010	9000	9010	9000	149
471	20250328	112200	666807005	9000	9000	9000	9000	0
472	20250328	112100	666807005	9000	9000	9000	9000	28
473	20250328	112000	666555005	9000	9000	9000	9000	72
474	20250328	111900	665907005	9000	9000	9000	9000	0
475	20250328	111800	665907005	9000	8990	9000	8990	232
476	20250328	111700	663820005	8990	9000	9000	8990	112
477	20250328	111600	662812905	9000	9000	9000	9000	1
478	20250328	111500	662803905	9000	9000	9000	9000	0
479	20250328	111400	662803905	9000	9000	9000	9000	0
480	20250328	111300	662803905	9000	9000	9000	9000	0
481	20250328	111200	662803905	9000	9010	9020	9000	513
482	20250328	111100	658184335	9010	9010	9010	9010	15
483	20250328	111000	658049185	9020	9020	9020	9020	0
484	20250328	110900	658049185	9020	9020	9020	9020	18
485	20250328	110800	657886825	9020	9020	9020	9020	146
486	20250328	110700	656569905	9040	9040	9040	9040	1
487	20250328	110600	656560865	9050	9050	9050	9050	0
488	20250328	110500	656560865	9050	9050	9050	9050	0
489	20250328	110400	656560865	9050	9030	9050	9030	120
490	20250328	110300	655476265	9050	9050	9050	9050	3
491	20250328	110200	655449115	9100	9100	9100	9100	23
492	20250328	110100	655239815	9050	9090	9090	9050	287
493	20250328	110000	652642145	9050	9050	9050	9050	0
494	20250328	105900	652642145	9050	9050	9050	9050	1251
495	20250328	105800	641320595	9030	9010	9030	9000	673
496	20250328	105700	635252435	9020	9020	9020	9020	29
497	20250328	105600	634990855	9000	9010	9010	9000	1483
498	20250328	105500	621629055	9030	9030	9030	9030	1
499	20250328	105400	621620025	9050	9050	9050	9050	1
500	20250328	105300	621610975	9060	9060	9060	9060	0
501	20250328	105200	621610975	9060	9060	9060	9060	0
502	20250328	105100	621610975	9060	9060	9060	9060	0
503	20250328	105000	621610975	9060	9060	9060	9060	0
504	20250328	104900	621610975	9060	9040	9070	9010	969
505	20250328	104800	612847535	9020	9030	9030	9020	288
506	20250328	104700	610247145	9050	9050	9050	9040	142
507	20250328	104600	608962075	9040	9050	9050	9040	94
508	20250328	104500	608111395	9060	9100	9100	9060	597
509	20250328	104400	602701415	9080	9080	9080	9080	10
510	20250328	104300	602610615	9080	9080	9080	9080	0
511	20250328	104200	602610615	9080	9080	9080	9080	7
512	20250328	104100	602547055	9080	9100	9100	9080	1021
513	20250328	104000	593266235	9100	9100	9100	9100	2
514	20250328	103900	593248035	9100	9100	9100	9100	30
515	20250328	103800	592975035	9100	9100	9100	9100	100
516	20250328	103700	592065035	9080	9080	9080	9080	0
517	20250328	103600	592065035	9080	9080	9080	9080	103
518	20250328	103500	591129795	9100	9090	9100	9090	174
519	20250328	103400	589546405	9100	9090	9100	9090	6
520	20250328	103300	589491855	9090	9090	9090	9090	423
521	20250328	103200	585646785	9090	9090	9090	9090	3
522	20250328	103100	585619515	9110	9110	9110	9110	0
523	20250328	103000	585619515	9110	9110	9110	9110	1
524	20250328	102900	585610405	9010	9010	9010	9010	0
525	20250328	102800	585610405	9010	9060	9060	9010	150
526	20250328	102700	584254335	9090	9090	9090	9090	0
527	20250328	102600	584254335	9090	9110	9110	9080	666
528	20250328	102500	578192205	9100	9100	9120	9100	62
529	20250328	102400	577627675	9100	9110	9110	9100	33
530	20250328	102300	577327265	9090	9090	9090	9090	10
531	20250328	102200	577236365	9090	9090	9090	9090	0
532	20250328	102100	577236365	9090	9090	9090	9090	3
533	20250328	102000	577209095	9090	9070	9090	9070	53
534	20250328	101900	576728125	9090	9090	9090	9090	0
535	20250328	101800	576728125	9090	9090	9090	9090	0
536	20250328	101700	576728125	9090	9090	9090	9090	20
537	20250328	101600	576546325	9120	9060	9120	9040	2631
538	20250328	101500	552648625	9060	9050	9090	9040	274
539	20250328	101400	550163555	9030	9050	9060	9030	209
540	20250328	101300	548271345	9030	9020	9030	9010	1453
541	20250328	101200	535161225	9040	9040	9040	9040	127
542	20250328	101100	534013145	9030	9040	9040	9000	1515
543	20250328	101000	520368025	9020	9030	9030	9020	310
544	20250328	100900	517571605	9010	9020	9020	9010	455
545	20250328	100800	513467525	9010	9030	9030	9010	584
546	20250328	100700	508205245	9020	9020	9020	9020	6
547	20250328	100600	508151125	9040	9040	9040	9040	255
548	20250328	100500	505845925	9020	9040	9040	9010	974
549	20250328	100400	497063835	9030	9030	9030	9030	325
550	20250328	100300	494129085	9020	9030	9030	9010	87
551	20250328	100200	493343705	9000	9000	9000	9000	0
552	20250328	100100	493343705	9000	9010	9020	9000	634
553	20250328	100000	487635005	8990	9010	9010	8990	54
554	20250328	095900	487149085	9010	9000	9010	8990	35
555	20250328	095800	486833765	9010	9000	9020	9000	64
556	20250328	095700	486257675	9000	9000	9000	9000	1
557	20250328	095600	486248675	8980	8980	8980	8980	913
558	20250328	095500	478049935	8990	9020	9020	8990	1551
559	20250328	095400	464085545	9020	9020	9030	9020	30
560	20250328	095300	463814885	9030	9020	9030	9020	209
561	20250328	095200	461929205	9020	9030	9040	9020	47
562	20250328	095100	461504655	9040	9050	9050	9040	43
563	20250328	095000	461115825	9040	9040	9040	9040	64
564	20250328	094900	460537265	9050	9040	9050	9040	117
565	20250328	094800	459479575	9050	9050	9050	9050	10
566	20250328	094700	459389075	9060	9050	9060	9030	831
567	20250328	094600	451882865	9030	9040	9040	9030	364
568	20250328	094500	448592765	9060	9050	9070	9040	508
569	20250328	094400	443999255	9040	9060	9070	9040	1249
570	20250328	094300	432686585	9050	9050	9060	9050	399
571	20250328	094200	429073495	9050	9040	9050	9040	407
572	20250328	094100	425391170	9050	9050	9050	9050	42
573	20250328	094000	425011070	9060	9060	9090	9060	779
574	20250328	093900	417952400	9050	9050	9050	9050	13
575	20250328	093800	417834750	9050	9050	9050	9050	131
576	20250328	093700	416649200	9040	9060	9060	9040	184
577	20250328	093600	414984530	9070	9070	9070	9070	5
578	20250328	093500	414939180	9060	9060	9060	9050	19
579	20250328	093400	414767170	9070	9070	9070	9070	0
580	20250328	093300	414767170	9070	9070	9070	9070	0
581	20250328	093200	414767170	9070	9070	9070	9070	11
582	20250328	093100	414667400	9070	9050	9070	9050	134
583	20250328	093000	413453400	9070	9050	9070	9050	89
584	20250328	092900	412646220	9040	9040	9040	9040	19
585	20250328	092800	412474460	9040	9040	9040	9040	188
586	20250328	092700	410774940	9020	9020	9020	9020	0
587	20250328	092600	410774940	9020	9020	9020	9020	10
588	20250328	092500	410684740	9020	9070	9070	9020	1108
589	20250328	092400	400649920	9070	9070	9070	9070	0
590	20250328	092300	400649920	9070	9070	9070	9060	965
591	20250328	092200	391897780	9080	9100	9100	9080	338
592	20250328	092100	388822580	9070	9080	9080	9070	23
593	20250328	092000	388613770	9080	9040	9080	9040	106
594	20250328	091900	387654220	9040	9040	9080	9040	85
595	20250328	091800	386885710	9040	9020	9040	9000	332
596	20250328	091700	383891850	9030	8990	9030	8980	321
597	20250328	091600	381003720	9040	9000	9040	8970	1785
598	20250328	091500	364953170	8990	9000	9000	8990	740
599	20250328	091400	358299130	8990	9000	9030	8980	2514
600	20250328	091300	335691110	9030	9020	9050	8980	1477
601	20250328	091200	322367810	8980	9020	9030	8970	2730
602	20250328	091100	297807590	9010	9020	9030	8930	5374
603	20250328	091000	249487920	9040	9030	9040	9000	1651
604	20250328	090900	234600350	9020	9040	9040	9020	429
605	20250328	090800	230723810	9020	9080	9090	9020	2438
606	20250328	090700	208679630	9170	9110	9170	9070	150
607	20250328	090600	207313530	9100	9040	9100	9030	3259
608	20250328	090500	177681810	9060	9080	9110	9040	1656
609	20250328	090400	162628170	9070	9080	9110	9060	341
610	20250328	090300	159529610	9080	9120	9150	9080	3247
611	20250328	090200	129935770	9160	9170	9170	9130	609
612	20250328	090100	124365800	9170	9200	9220	9140	7233
613	20250328	090000	57917750	9240	9210	9270	9150	6293